Yahoo

Mail

Singapore markets open in 6 hours 8 minutes

Straits Times Index
3,280.10
-7.65(-0.23%)
S&P 500
5,099.96
+51.54(+1.02%)
Dow
38,239.66
+153.86(+0.40%)
Nasdaq
15,927.90
+316.10(+2.02%)
Bitcoin USD
63,895.43
+556.07(+0.88%)
CMC Crypto 200
1,394.99
-1.55(-0.11%)

Invesco S&P 500 Low Volatility Index ETF CAD Hedged (ULV-F.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

46.32

-0.21

(-0.46%)

At close: 11:17AM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	46.32	46.32	46.32	46.32	46.32	251
26 Apr 2024	0.06639 Dividend
25 Apr 2024	46.62	46.63	46.40	46.63	46.56	3,400
24 Apr 2024	46.73	46.73	46.69	46.69	46.62	1,000
23 Apr 2024	46.34	46.34	46.34	46.34	46.27	-
22 Apr 2024	46.17	46.47	46.17	46.34	46.27	700
19 Apr 2024	45.97	45.97	45.97	45.97	45.90	100
18 Apr 2024	45.50	45.60	45.49	45.54	45.48	878
17 Apr 2024	45.41	45.41	45.41	45.41	45.35	200
16 Apr 2024	45.47	45.47	45.47	45.47	45.41	300
15 Apr 2024	45.57	45.57	45.37	45.37	45.31	400
12 Apr 2024	45.79	45.79	45.55	45.64	45.58	500
11 Apr 2024	46.03	46.13	46.03	46.13	46.06	400
10 Apr 2024	46.45	46.47	46.30	46.47	46.40	902
09 Apr 2024	46.78	46.81	46.69	46.81	46.74	300
08 Apr 2024	46.89	46.89	46.89	46.89	46.82	149
05 Apr 2024	46.75	46.88	46.73	46.80	46.73	963
04 Apr 2024	46.70	46.80	46.70	46.78	46.71	500
03 Apr 2024	47.14	47.14	46.99	47.14	47.07	400
02 Apr 2024	47.46	47.46	47.46	47.46	47.39	-
01 Apr 2024	47.42	47.46	47.42	47.46	47.39	580
28 Mar 2024	47.67	47.67	47.67	47.67	47.60	400
27 Mar 2024	47.26	47.39	47.26	47.39	47.32	300
26 Mar 2024	46.83	46.94	46.83	46.94	46.87	2,750
26 Mar 2024	0.06583 Dividend
25 Mar 2024	47.06	47.16	46.92	46.92	46.79	1,700
22 Mar 2024	47.18	47.18	47.18	47.18	47.05	400
21 Mar 2024	47.32	47.36	47.32	47.33	47.20	1,100
20 Mar 2024	47.21	47.24	47.21	47.24	47.11	800
19 Mar 2024	46.80	47.12	46.80	47.12	46.99	1,056
18 Mar 2024	46.85	46.85	46.84	46.84	46.71	300
15 Mar 2024	46.70	46.72	46.62	46.71	46.58	1,700
14 Mar 2024	46.94	46.96	46.74	46.74	46.61	1,900
13 Mar 2024	47.05	47.05	47.05	47.05	46.92	-
12 Mar 2024	46.90	47.09	46.90	47.05	46.92	600
11 Mar 2024	46.79	46.88	46.79	46.88	46.75	530
08 Mar 2024	46.81	46.85	46.72	46.80	46.67	2,000
07 Mar 2024	46.70	46.75	46.70	46.75	46.62	900
06 Mar 2024	46.60	46.67	46.60	46.67	46.54	500
05 Mar 2024	46.48	46.56	46.25	46.31	46.18	2,800
04 Mar 2024	46.39	46.46	46.39	46.45	46.32	710
01 Mar 2024	46.42	46.42	46.42	46.42	46.29	-
29 Feb 2024	46.33	46.43	46.31	46.42	46.29	1,403
28 Feb 2024	46.50	46.50	46.45	46.50	46.37	400
27 Feb 2024	46.31	46.31	46.31	46.31	46.18	320
27 Feb 2024	0.07192 Dividend
26 Feb 2024	46.65	46.66	46.41	46.41	46.21	2,150
23 Feb 2024	46.83	46.83	46.83	46.83	46.63	100
22 Feb 2024	46.41	46.55	46.41	46.55	46.35	300
21 Feb 2024	46.13	46.18	46.05	46.18	45.98	1,400
20 Feb 2024	46.12	46.12	46.02	46.10	45.90	600
16 Feb 2024	45.73	46.08	45.73	45.86	45.66	1,330
15 Feb 2024	45.81	45.89	45.78	45.89	45.69	400
14 Feb 2024	45.36	45.51	45.29	45.51	45.31	3,480
13 Feb 2024	45.40	45.40	45.25	45.38	45.18	1,500
12 Feb 2024	45.79	45.81	45.72	45.77	45.57	800
09 Feb 2024	45.49	45.62	45.49	45.62	45.42	300
08 Feb 2024	45.69	45.69	45.50	45.60	45.40	2,110
07 Feb 2024	45.56	45.83	45.56	45.80	45.60	1,000
06 Feb 2024	45.58	45.58	45.58	45.58	45.38	-
05 Feb 2024	45.68	45.68	45.58	45.58	45.38	400
02 Feb 2024	45.99	46.08	45.90	46.07	45.87	716
01 Feb 2024	45.68	46.06	45.68	46.06	45.86	700
31 Jan 2024	46.07	46.19	45.93	45.93	45.73	2,050
30 Jan 2024	46.07	46.07	46.07	46.07	45.87	100
29 Jan 2024	45.58	45.66	45.58	45.66	45.46	1,600
29 Jan 2024	0.07058 Dividend
26 Jan 2024	45.68	45.69	45.68	45.69	45.42	442
25 Jan 2024	45.57	45.65	45.49	45.65	45.38	1,100
24 Jan 2024	45.73	45.73	45.48	45.48	45.21	900
23 Jan 2024	45.54	45.71	45.54	45.71	45.44	1,669
22 Jan 2024	45.61	45.61	45.61	45.61	45.34	200
19 Jan 2024	45.51	45.63	45.51	45.63	45.36	600
18 Jan 2024	45.46	45.52	45.46	45.52	45.25	312
17 Jan 2024	45.44	45.72	45.40	45.46	45.19	1,300
16 Jan 2024	45.70	45.70	45.46	45.46	45.19	1,301
15 Jan 2024	45.73	45.73	45.73	45.73	45.46	-
12 Jan 2024	45.73	45.73	45.68	45.73	45.46	882
11 Jan 2024	45.47	45.58	45.42	45.52	45.25	1,400
10 Jan 2024	45.63	45.82	45.63	45.79	45.52	1,770
09 Jan 2024	45.61	45.73	45.61	45.72	45.45	1,809
08 Jan 2024	45.60	45.82	45.57	45.82	45.55	342
05 Jan 2024	45.47	45.61	45.47	45.55	45.28	630
04 Jan 2024	45.91	45.91	45.76	45.76	45.49	510
03 Jan 2024	45.85	45.85	45.67	45.67	45.40	700
02 Jan 2024	45.50	45.81	45.50	45.80	45.53	1,300
29 Dec 2023	45.33	45.33	45.25	45.25	44.98	400
28 Dec 2023	45.06	45.32	45.06	45.32	45.05	285
27 Dec 2023	45.11	45.11	45.11	45.11	44.84	-
27 Dec 2023	0.14963 Dividend
22 Dec 2023	44.86	45.25	44.86	45.11	44.69	1,068
21 Dec 2023	44.77	44.88	44.77	44.88	44.47	300
20 Dec 2023	44.80	44.80	44.59	44.59	44.18	200
19 Dec 2023	45.25	45.25	45.18	45.24	44.82	700
18 Dec 2023	45.00	45.14	45.00	45.14	44.72	1,136
15 Dec 2023	44.92	45.01	44.78	44.87	44.46	900
14 Dec 2023	45.62	45.62	45.34	45.34	44.92	1,098
13 Dec 2023	45.54	45.91	45.54	45.91	45.49	300
12 Dec 2023	45.22	45.33	45.22	45.29	44.87	400
11 Dec 2023	45.04	45.10	45.04	45.10	44.68	2,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

S&P 5005,099.96+51.54(+1.02%)

Dow38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.10(+2.02%)

Bitcoin USD63,895.43+556.07(+0.88%)

CMC Crypto 2001,394.99-1.55(-0.11%)

Invesco S&P 500 Low Volatility Index ETF CAD Hedged (ULV-F.TO)

Straits Times Index
3,280.10
-7.65(-0.23%)

S&P 500
5,099.96
+51.54(+1.02%)

Dow
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.10(+2.02%)

Bitcoin USD
63,895.43
+556.07(+0.88%)

CMC Crypto 200
1,394.99
-1.55(-0.11%)